Identifier on Huobi: xrtusdt
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2022-05-23 |
4.4191 USDT |
40,116.7094 XRT |
4.3106 USDT |
4.1388 USDT |
4.2448 USDT |
4.3053 USDT |
2022-05-22 |
4.4109 USDT |
43,845.9050 XRT |
4.4389 USDT |
4.1846 USDT |
4.3443 USDT |
4.3329 USDT |
2022-05-21 |
4.3496 USDT |
41,281.8535 XRT |
4.3473 USDT |
4.2500 USDT |
4.3435 USDT |
4.3719 USDT |
2022-05-20 |
4.3761 USDT |
46,502.2375 XRT |
4.2778 USDT |
4.2179 USDT |
4.3420 USDT |
4.3458 USDT |
2022-05-19 |
4.2327 USDT |
47,650.3070 XRT |
4.3269 USDT |
4.0320 USDT |
4.2101 USDT |
4.3145 USDT |
2022-05-18 |
4.3022 USDT |
48,611.4221 XRT |
4.3284 USDT |
4.0436 USDT |
4.3122 USDT |
4.2948 USDT |
2022-05-17 |
4.2803 USDT |
47,884.1041 XRT |
4.0943 USDT |
4.0172 USDT |
4.1468 USDT |
4.3408 USDT |
2022-05-16 |
4.0995 USDT |
47,884.3194 XRT |
4.1535 USDT |
3.9921 USDT |
4.0757 USDT |
4.0583 USDT |
2022-05-15 |
3.9926 USDT |
51,282.0072 XRT |
4.1341 USDT |
3.8457 USDT |
3.9710 USDT |
4.0758 USDT |
2022-05-14 |
4.0276 USDT |
38,664.2633 XRT |
4.0393 USDT |
3.7893 USDT |
3.9052 USDT |
3.8821 USDT |
2022-05-13 |
4.0911 USDT |
50,675.8695 XRT |
3.8442 USDT |
3.7639 USDT |
3.8820 USDT |
4.1186 USDT |
2022-05-12 |
3.8479 USDT |
42,393.8479 XRT |
4.2432 USDT |
3.3622 USDT |
3.6968 USDT |
3.8329 USDT |
2022-05-11 |
6.0153 USDT |
39,989.6765 XRT |
6.3202 USDT |
4.2026 USDT |
4.3001 USDT |
4.2102 USDT |
2022-05-10 |
6.4279 USDT |
31,995.1040 XRT |
6.1926 USDT |
6.0286 USDT |
6.1994 USDT |
6.3152 USDT |
2022-05-09 |
6.7761 USDT |
35,134.3405 XRT |
7.2180 USDT |
6.1200 USDT |
6.2684 USDT |
6.2204 USDT |
2022-05-08 |
7.4104 USDT |
25,263.2034 XRT |
7.5040 USDT |
7.2860 USDT |
7.3913 USDT |
7.3483 USDT |
2022-05-07 |
7.4558 USDT |
27,777.5858 XRT |
7.4723 USDT |
7.3553 USDT |
7.4345 USDT |
7.5027 USDT |
2022-05-06 |
7.4803 USDT |
23,534.1028 XRT |
7.5767 USDT |
7.2847 USDT |
7.4102 USDT |
7.4855 USDT |
2022-05-05 |
7.8111 USDT |
29,529.3973 XRT |
7.9484 USDT |
7.4285 USDT |
7.5910 USDT |
7.5304 USDT |
2022-05-04 |
8.0100 USDT |
23,901.9843 XRT |
7.9532 USDT |
7.9005 USDT |
8.0177 USDT |
7.9632 USDT |
2022-05-03 |
8.0459 USDT |
29,808.4202 XRT |
8.0463 USDT |
7.8896 USDT |
8.0328 USDT |
7.9412 USDT |
2022-05-02 |
8.0932 USDT |
24,350.5374 XRT |
8.0642 USDT |
7.9532 USDT |
8.0529 USDT |
8.0607 USDT |
2022-05-01 |
8.3083 USDT |
21,728.8212 XRT |
8.3107 USDT |
8.0246 USDT |
8.1569 USDT |
8.0862 USDT |
2022-04-30 |
8.6608 USDT |
24,720.7573 XRT |
8.8133 USDT |
8.2858 USDT |
8.4169 USDT |
8.4169 USDT |
2022-04-29 |
9.1206 USDT |
25,079.5406 XRT |
9.2456 USDT |
8.8571 USDT |
8.9287 USDT |
8.9149 USDT |
2022-04-28 |
9.0851 USDT |
24,263.2955 XRT |
9.1856 USDT |
8.9321 USDT |
9.0049 USDT |
9.1701 USDT |
2022-04-27 |
9.2470 USDT |
20,548.7762 XRT |
9.4739 USDT |
9.0102 USDT |
9.1440 USDT |
9.1200 USDT |
2022-04-26 |
9.7481 USDT |
24,385.5266 XRT |
9.8513 USDT |
9.4286 USDT |
9.5705 USDT |
9.4702 USDT |
2022-04-25 |
9.5099 USDT |
24,851.6467 XRT |
9.8249 USDT |
9.1252 USDT |
9.2545 USDT |
9.9177 USDT |
2022-04-24 |
9.6649 USDT |
17,846.7920 XRT |
9.4998 USDT |
9.4738 USDT |
9.5229 USDT |
9.8021 USDT |
2022-04-23 |
9.4525 USDT |
17,900.3009 XRT |
9.5162 USDT |
9.2888 USDT |
9.4342 USDT |
9.5009 USDT |
2022-04-22 |
9.5219 USDT |
25,520.9425 XRT |
9.6496 USDT |
9.2784 USDT |
9.3893 USDT |
9.5085 USDT |
2022-04-21 |
10.0259 USDT |
21,743.5687 XRT |
9.9556 USDT |
9.7715 USDT |
9.9544 USDT |
9.8019 USDT |
2022-04-20 |
10.1143 USDT |
21,603.6453 XRT |
10.3317 USDT |
9.8984 USDT |
9.9302 USDT |
9.9302 USDT |
2022-04-19 |
10.3012 USDT |
18,530.8189 XRT |
10.1154 USDT |
10.0913 USDT |
10.2410 USDT |
10.3228 USDT |
2022-04-18 |
10.2523 USDT |
22,729.5377 XRT |
10.6576 USDT |
9.8460 USDT |
10.0620 USDT |
10.1500 USDT |
2022-04-17 |
10.8020 USDT |
13,882.1072 XRT |
10.9972 USDT |
10.5232 USDT |
10.7565 USDT |
10.7534 USDT |
2022-04-16 |
10.9846 USDT |
18,143.2238 XRT |
10.9867 USDT |
10.7539 USDT |
10.8948 USDT |
11.0377 USDT |
2022-04-15 |
10.8801 USDT |
17,938.4408 XRT |
10.8399 USDT |
10.7280 USDT |
10.8219 USDT |
11.0079 USDT |
2022-04-14 |
11.0294 USDT |
17,991.9112 XRT |
11.3081 USDT |
10.7395 USDT |
10.7911 USDT |
10.7780 USDT |
2022-04-13 |
11.2758 USDT |
18,089.8409 XRT |
11.1298 USDT |
11.0645 USDT |
11.1711 USDT |
11.3445 USDT |
2022-04-12 |
11.0113 USDT |
19,929.2695 XRT |
10.8317 USDT |
10.6339 USDT |
10.7730 USDT |
11.1177 USDT |
2022-04-11 |
11.4148 USDT |
19,424.4454 XRT |
11.9353 USDT |
10.7774 USDT |
10.9584 USDT |
10.8898 USDT |
2022-04-10 |
11.8776 USDT |
17,711.2160 XRT |
11.7119 USDT |
11.6441 USDT |
11.7390 USDT |
12.2522 USDT |
2022-04-09 |
11.7161 USDT |
18,576.7767 XRT |
11.6544 USDT |
11.4973 USDT |
11.6981 USDT |
11.6521 USDT |
2022-04-08 |
11.8791 USDT |
23,784.6514 XRT |
12.1403 USDT |
11.2845 USDT |
11.6852 USDT |
11.6532 USDT |
2022-04-07 |
12.1164 USDT |
16,526.5869 XRT |
12.2004 USDT |
11.8068 USDT |
11.9770 USDT |
12.0846 USDT |
2022-04-06 |
12.7541 USDT |
18,499.9971 XRT |
13.3793 USDT |
12.0869 USDT |
12.1802 USDT |
12.1277 USDT |
2022-04-05 |
13.8219 USDT |
14,605.8572 XRT |
14.0211 USDT |
13.3078 USDT |
13.6022 USDT |
13.5120 USDT |
2022-04-04 |
14.5816 USDT |
17,824.4677 XRT |
15.6150 USDT |
13.8887 USDT |
14.0703 USDT |
14.0467 USDT |